673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,201000,90178030,9630,9630,9630,9630,27
|
|
20240314,200900,90178030,9630,9630,9630,9630,0
|
|
20240314,200800,90178030,9630,9630,9630,9630,0
|
|
20240314,200700,90178030,9630,9630,9630,9630,0
|
|
20240314,200600,90178030,9630,9630,9630,9630,0
|
|
20240314,200500,90178030,9630,9630,9630,9630,0
|
|
20240314,200400,90178030,9630,9630,9630,9630,0
|
|
20240314,200300,90178030,9630,9630,9630,9630,0
|
|
20240314,200200,90178030,9630,9630,9630,9630,0
|
|
20240314,200100,90178030,9630,9630,9630,9630,0
|
|
20240314,200000,90178030,9630,9630,9630,9630,0
|
|
20240314,195900,90178030,9630,9630,9630,9630,0
|
|
20240314,195800,90178030,9630,9630,9630,9630,0
|
|
20240314,195700,90178030,9630,9630,9630,9630,0
|
|
20240314,195600,90178030,9630,9630,9630,9630,0
|
|
20240314,195500,90178030,9630,9630,9630,9630,0
|
|
20240314,195400,90178030,9630,9630,9630,9630,0
|
|
20240314,195300,90178030,9630,9630,9630,9630,0
|
|
20240314,195200,90178030,9630,9630,9630,9630,0
|
|
20240314,195100,90178030,9630,9630,9630,9630,0
|
|
20240314,195000,90178030,9630,9630,9630,9630,0
|
|
20240314,194900,90178030,9630,9630,9630,9630,0
|
|
20240314,194800,90178030,9630,9630,9630,9630,0
|
|
20240314,194700,90178030,9630,9630,9630,9630,0
|
|
20240314,194600,90178030,9630,9630,9630,9630,0
|
|
20240314,194500,90178030,9630,9630,9630,9630,0
|
|
20240314,194400,90178030,9630,9630,9630,9630,0
|
|
20240314,194300,90178030,9630,9630,9630,9630,0
|
|
20240314,194200,90178030,9630,9630,9630,9630,0
|
|
20240314,194100,90178030,9630,9630,9630,9630,0
|
|
20240314,194000,90178030,9630,9630,9630,9630,27
|
|
20240314,193900,90178030,9630,9630,9630,9630,0
|
|
20240314,193800,90178030,9630,9630,9630,9630,0
|
|
20240314,193700,90178030,9630,9630,9630,9630,0
|
|
20240314,193600,90178030,9630,9630,9630,9630,0
|
|
20240314,193500,90178030,9630,9630,9630,9630,0
|
|
20240314,193400,90178030,9630,9630,9630,9630,0
|
|
20240314,193300,90178030,9630,9630,9630,9630,0
|
|
20240314,193200,90178030,9630,9630,9630,9630,0
|
|
20240314,193100,90178030,9630,9630,9630,9630,0
|
|
20240314,193000,90178030,9630,9630,9630,9630,0
|
|
20240314,192900,90178030,9630,9630,9630,9630,0
|
|
20240314,192800,90178030,9630,9630,9630,9630,0
|
|
20240314,192700,90178030,9630,9630,9630,9630,0
|
|
20240314,192600,90178030,9630,9630,9630,9630,0
|
|
20240314,192500,90178030,9630,9630,9630,9630,0
|
|
20240314,192400,90178030,9630,9630,9630,9630,0
|
|
20240314,192300,90178030,9630,9630,9630,9630,0
|
|
20240314,192200,90178030,9630,9630,9630,9630,0
|
|
20240314,192100,90178030,9630,9630,9630,9630,0
|
|
20240314,192000,90178030,9630,9630,9630,9630,0
|
|
20240314,191900,90178030,9630,9630,9630,9630,0
|
|
20240314,191800,90178030,9630,9630,9630,9630,0
|
|
20240314,191700,90178030,9630,9630,9630,9630,0
|
|
20240314,191600,90178030,9630,9630,9630,9630,0
|
|
20240314,191500,90178030,9630,9630,9630,9630,0
|
|
20240314,191400,90178030,9630,9630,9630,9630,0
|
|
20240314,191300,90178030,9630,9630,9630,9630,0
|
|
20240314,191200,90178030,9630,9630,9630,9630,0
|
|
20240314,191100,90178030,9630,9630,9630,9630,0
|
|
20240314,191000,90178030,9630,9630,9630,9630,27
|
|
20240314,190900,90178030,9630,9630,9630,9630,0
|
|
20240314,190800,90178030,9630,9630,9630,9630,0
|
|
20240314,190700,90178030,9630,9630,9630,9630,0
|
|
20240314,190600,90178030,9630,9630,9630,9630,0
|
|
20240314,190500,90178030,9630,9630,9630,9630,0
|
|
20240314,190400,90178030,9630,9630,9630,9630,0
|
|
20240314,190300,90178030,9630,9630,9630,9630,0
|
|
20240314,190200,90178030,9630,9630,9630,9630,0
|
|
20240314,190100,90178030,9630,9630,9630,9630,0
|
|
20240314,190000,90178030,9630,9630,9630,9630,0
|
|
20240314,185900,90178030,9630,9630,9630,9630,0
|
|
20240314,185800,90178030,9630,9630,9630,9630,0
|
|
20240314,185700,90178030,9630,9630,9630,9630,0
|
|
20240314,185600,90178030,9630,9630,9630,9630,0
|
|
20240314,185500,90178030,9630,9630,9630,9630,0
|
|
20240314,185400,90178030,9630,9630,9630,9630,0
|
|
20240314,185300,90178030,9630,9630,9630,9630,0
|
|
20240314,185200,90178030,9630,9630,9630,9630,0
|
|
20240314,185100,90178030,9630,9630,9630,9630,0
|
|
20240314,185000,90178030,9630,9630,9630,9630,0
|
|
20240314,184900,90178030,9630,9630,9630,9630,0
|
|
20240314,184800,90178030,9630,9630,9630,9630,0
|
|
20240314,184700,90178030,9630,9630,9630,9630,0
|
|
20240314,184600,90178030,9630,9630,9630,9630,0
|
|
20240314,184500,90178030,9630,9630,9630,9630,0
|
|
20240314,184400,90178030,9630,9630,9630,9630,0
|
|
20240314,184300,90178030,9630,9630,9630,9630,0
|
|
20240314,184200,90178030,9630,9630,9630,9630,0
|
|
20240314,184100,90178030,9630,9630,9630,9630,0
|
|
20240314,184000,90178030,9630,9630,9630,9630,27
|
|
20240314,183900,90178030,9630,9630,9630,9630,0
|
|
20240314,183800,90178030,9630,9630,9630,9630,0
|
|
20240314,183700,90178030,9630,9630,9630,9630,0
|
|
20240314,183600,90178030,9630,9630,9630,9630,0
|
|
20240314,183500,90178030,9630,9630,9630,9630,0
|
|
20240314,183400,90178030,9630,9630,9630,9630,0
|
|
20240314,183300,90178030,9630,9630,9630,9630,0
|
|
20240314,183200,90178030,9630,9630,9630,9630,0
|
|
20240314,183100,90178030,9630,9630,9630,9630,0
|
|
20240314,183000,90178030,9630,9630,9630,9630,0
|
|
20240314,182900,90178030,9630,9630,9630,9630,0
|
|
20240314,182800,90178030,9630,9630,9630,9630,0
|
|
20240314,182700,90178030,9630,9630,9630,9630,0
|
|
20240314,182600,90178030,9630,9630,9630,9630,0
|
|
20240314,182500,90178030,9630,9630,9630,9630,0
|
|
20240314,182400,90178030,9630,9630,9630,9630,0
|
|
20240314,182300,90178030,9630,9630,9630,9630,0
|
|
20240314,182200,90178030,9630,9630,9630,9630,0
|
|
20240314,182100,90178030,9630,9630,9630,9630,0
|
|
20240314,182000,90178030,9630,9630,9630,9630,0
|
|
20240314,181900,90178030,9630,9630,9630,9630,0
|
|
20240314,181800,90178030,9630,9630,9630,9630,0
|
|
20240314,181700,90178030,9630,9630,9630,9630,0
|
|
20240314,181600,90178030,9630,9630,9630,9630,0
|
|
20240314,181500,90178030,9630,9630,9630,9630,0
|
|
20240314,181400,90178030,9630,9630,9630,9630,0
|
|
20240314,181300,90178030,9630,9630,9630,9630,0
|
|
20240314,181200,90178030,9630,9630,9630,9630,0
|
|
20240314,181100,90178030,9630,9630,9630,9630,0
|
|
20240314,181000,90178030,9630,9630,9630,9630,27
|
|
20240314,180900,90178030,9630,9630,9630,9630,0
|
|
20240314,180800,90178030,9630,9630,9630,9630,0
|
|
20240314,180700,90178030,9630,9630,9630,9630,0
|
|
20240314,180600,90178030,9630,9630,9630,9630,0
|
|
20240314,180500,90178030,9630,9630,9630,9630,0
|
|
20240314,180400,90178030,9630,9630,9630,9630,0
|
|
20240314,180300,90178030,9630,9630,9630,9630,0
|
|
20240314,180200,90178030,9630,9630,9630,9630,0
|
|
20240314,180100,90178030,9630,9630,9630,9630,0
|
|
20240314,180000,90178030,9630,9630,9630,9630,0
|
|
20240314,175900,90178030,9630,9630,9630,9630,0
|
|
20240314,175800,90178030,9630,9630,9630,9630,0
|
|
20240314,175700,90178030,9630,9630,9630,9630,0
|
|
20240314,175600,90178030,9630,9630,9630,9630,0
|
|
20240314,175500,90178030,9630,9630,9630,9630,0
|
|
20240314,175400,90178030,9630,9630,9630,9630,0
|
|
20240314,175300,90178030,9630,9630,9630,9630,0
|
|
20240314,175200,90178030,9630,9630,9630,9630,0
|
|
20240314,175100,90178030,9630,9630,9630,9630,0
|
|
20240314,175000,90178030,9630,9630,9630,9630,0
|
|
20240314,174900,90178030,9630,9630,9630,9630,0
|
|
20240314,174800,90178030,9630,9630,9630,9630,0
|
|
20240314,174700,90178030,9630,9630,9630,9630,0
|
|
20240314,174600,90178030,9630,9630,9630,9630,0
|
|
20240314,174500,90178030,9630,9630,9630,9630,0
|
|
20240314,174400,90178030,9630,9630,9630,9630,0
|
|
20240314,174300,90178030,9630,9630,9630,9630,0
|
|
20240314,174200,90178030,9630,9630,9630,9630,0
|
|
20240314,174100,90178030,9630,9630,9630,9630,0
|
|
20240314,174000,90178030,9630,9630,9630,9630,27
|
|
20240314,173900,90178030,9630,9630,9630,9630,0
|
|
20240314,173800,90178030,9630,9630,9630,9630,0
|
|
20240314,173700,90178030,9630,9630,9630,9630,0
|
|
20240314,173600,90178030,9630,9630,9630,9630,0
|
|
20240314,173500,90178030,9630,9630,9630,9630,0
|
|
20240314,173400,90178030,9630,9630,9630,9630,0
|
|
20240314,173300,90178030,9630,9630,9630,9630,0
|
|
20240314,173200,90178030,9630,9630,9630,9630,0
|
|
20240314,173100,90178030,9630,9630,9630,9630,0
|
|
20240314,173000,90178030,9630,9630,9630,9630,0
|
|
20240314,172900,90178030,9630,9630,9630,9630,0
|
|
20240314,172800,90178030,9630,9630,9630,9630,0
|
|
20240314,172700,90178030,9630,9630,9630,9630,0
|
|
20240314,172600,90178030,9630,9630,9630,9630,0
|
|
20240314,172500,90178030,9630,9630,9630,9630,0
|
|
20240314,172400,90178030,9630,9630,9630,9630,0
|
|
20240314,172300,90178030,9630,9630,9630,9630,0
|
|
20240314,172200,90178030,9630,9630,9630,9630,0
|
|
20240314,172100,90178030,9630,9630,9630,9630,0
|
|
20240314,172000,90178030,9630,9630,9630,9630,0
|
|
20240314,171900,90178030,9630,9630,9630,9630,0
|
|
20240314,171800,90178030,9630,9630,9630,9630,0
|
|
20240314,171700,90178030,9630,9630,9630,9630,0
|
|
20240314,171600,90178030,9630,9630,9630,9630,0
|
|
20240314,171500,90178030,9630,9630,9630,9630,0
|
|
20240314,171400,90178030,9630,9630,9630,9630,0
|
|
20240314,171300,90178030,9630,9630,9630,9630,0
|
|
20240314,171200,90178030,9630,9630,9630,9630,0
|
|
20240314,171100,90178030,9630,9630,9630,9630,0
|
|
20240314,171000,90178030,9630,9630,9630,9630,27
|
|
20240314,170900,90178030,9630,9630,9630,9630,0
|
|
20240314,170800,90178030,9630,9630,9630,9630,0
|
|
20240314,170700,90178030,9630,9630,9630,9630,0
|
|
20240314,170600,90178030,9630,9630,9630,9630,0
|
|
20240314,170500,90178030,9630,9630,9630,9630,0
|
|
20240314,170400,90178030,9630,9630,9630,9630,0
|
|
20240314,170300,90178030,9630,9630,9630,9630,0
|
|
20240314,170200,90178030,9630,9630,9630,9630,0
|
|
20240314,170100,90178030,9630,9630,9630,9630,0
|
|
20240314,170000,90178030,9630,9630,9630,9630,0
|
|
20240314,165900,90178030,9630,9630,9630,9630,0
|
|
20240314,165800,90178030,9630,9630,9630,9630,0
|
|
20240314,165700,90178030,9630,9630,9630,9630,0
|
|
20240314,165600,90178030,9630,9630,9630,9630,0
|
|
20240314,165500,90178030,9630,9630,9630,9630,0
|
|
20240314,165400,90178030,9630,9630,9630,9630,0
|
|
20240314,165300,90178030,9630,9630,9630,9630,0
|
|
20240314,165200,90178030,9630,9630,9630,9630,0
|
|
20240314,165100,90178030,9630,9630,9630,9630,0
|
|
20240314,165000,90178030,9630,9630,9630,9630,0
|
|
20240314,164900,90178030,9630,9630,9630,9630,0
|
|
20240314,164800,90178030,9630,9630,9630,9630,0
|
|
20240314,164700,90178030,9630,9630,9630,9630,0
|
|
20240314,164600,90178030,9630,9630,9630,9630,0
|
|
20240314,164500,90178030,9630,9630,9630,9630,0
|
|
20240314,164400,90178030,9630,9630,9630,9630,0
|
|
20240314,164300,90178030,9630,9630,9630,9630,0
|
|
20240314,164200,90178030,9630,9630,9630,9630,0
|
|
20240314,164100,90178030,9630,9630,9630,9630,0
|
|
20240314,164000,90178030,9630,9630,9630,9630,27
|
|
20240314,163900,90178030,9630,9630,9630,9630,0
|
|
20240314,163800,90178030,9630,9630,9630,9630,0
|
|
20240314,163700,90178030,9630,9630,9630,9630,0
|
|
20240314,163600,90178030,9630,9630,9630,9630,0
|
|
20240314,163500,90178030,9630,9630,9630,9630,0
|
|
20240314,163400,90178030,9630,9630,9630,9630,0
|
|
20240314,163300,90178030,9630,9630,9630,9630,0
|
|
20240314,163200,90178030,9630,9630,9630,9630,0
|
|
20240314,163100,90178030,9630,9630,9630,9630,0
|
|
20240314,163000,90178030,9630,9630,9630,9630,0
|
|
20240314,162900,90178030,9630,9630,9630,9630,0
|
|
20240314,162800,90178030,9630,9630,9630,9630,0
|
|
20240314,162700,90178030,9630,9630,9630,9630,0
|
|
20240314,162600,90178030,9630,9630,9630,9630,0
|
|
20240314,162500,90178030,9630,9630,9630,9630,0
|
|
20240314,162400,90178030,9630,9630,9630,9630,0
|
|
20240314,162300,90178030,9630,9630,9630,9630,0
|
|
20240314,162200,90178030,9630,9630,9630,9630,0
|
|
20240314,162100,90178030,9630,9630,9630,9630,0
|
|
20240314,162000,90178030,9630,9630,9630,9630,0
|
|
20240314,161900,90178030,9630,9630,9630,9630,0
|
|
20240314,161800,90178030,9630,9630,9630,9630,0
|
|
20240314,161700,90178030,9630,9630,9630,9630,0
|
|
20240314,161600,90178030,9630,9630,9630,9630,0
|
|
20240314,161500,90178030,9630,9630,9630,9630,0
|
|
20240314,161400,90178030,9630,9630,9630,9630,0
|
|
20240314,161300,90178030,9630,9630,9630,9630,0
|
|
20240314,161200,90178030,9630,9630,9630,9630,0
|
|
20240314,161100,90178030,9630,9630,9630,9630,0
|
|
20240314,161000,90178030,9630,9630,9630,9630,27
|
|
20240314,160900,90178030,9630,9630,9630,9630,0
|
|
20240314,160800,90178030,9630,9630,9630,9630,0
|
|
20240314,160700,90178030,9630,9630,9630,9630,0
|
|
20240314,160600,90178030,9630,9630,9630,9630,0
|
|
20240314,160500,90178030,9630,9630,9630,9630,0
|
|
20240314,160400,90178030,9630,9630,9630,9630,0
|
|
20240314,160300,90178030,9630,9630,9630,9630,0
|
|
20240314,160200,90178030,9630,9630,9630,9630,0
|
|
20240314,160100,90178030,9630,9630,9630,9630,0
|
|
20240314,160000,90178030,9630,9630,9630,9630,0
|
|
20240314,155900,90178030,9630,9630,9630,9630,0
|
|
20240314,155800,90178030,9630,9630,9630,9630,0
|
|
20240314,155700,90178030,9630,9630,9630,9630,0
|
|
20240314,155600,90178030,9630,9630,9630,9630,0
|
|
20240314,155500,90178030,9630,9630,9630,9630,0
|
|
20240314,155400,90178030,9630,9630,9630,9630,0
|
|
20240314,155300,90178030,9630,9630,9630,9630,0
|
|
20240314,155200,90178030,9630,9630,9630,9630,0
|
|
20240314,155100,90178030,9630,9630,9630,9630,0
|
|
20240314,155000,90178030,9630,9630,9630,9630,0
|
|
20240314,154900,90178030,9630,9630,9630,9630,0
|
|
20240314,154800,90178030,9630,9630,9630,9630,0
|
|
20240314,154700,90178030,9630,9630,9630,9630,0
|
|
20240314,154600,90178030,9630,9630,9630,9630,0
|
|
20240314,154500,90178030,9630,9630,9630,9630,0
|
|
20240314,154400,90178030,9630,9630,9630,9630,0
|
|
20240314,154300,90178030,9630,9630,9630,9630,0
|
|
20240314,154200,90178030,9630,9630,9630,9630,0
|
|
20240314,154100,90178030,9630,9630,9630,9630,0
|
|
20240314,154000,90178030,9630,9630,9630,9630,27
|
|
20240314,153900,90178030,9630,9630,9630,9630,0
|
|
20240314,153800,90178030,9630,9630,9630,9630,0
|
|
20240314,153700,90178030,9630,9630,9630,9630,0
|
|
20240314,153600,90178030,9630,9630,9630,9630,0
|
|
20240314,153500,90178030,9630,9630,9630,9630,0
|
|
20240314,153400,90178030,9630,9630,9630,9630,0
|
|
20240314,153300,90178030,9630,9630,9630,9630,0
|
|
20240314,153200,90178030,9630,9630,9630,9630,0
|
|
20240314,153100,90178030,9630,9630,9630,9630,0
|
|
20240314,153000,90178030,9630,9630,9630,9630,27
|
|
20240314,152900,89918020,9630,9630,9630,9630,0
|
|
20240314,152800,89918020,9630,9630,9630,9630,0
|
|
20240314,152700,89918020,9630,9630,9630,9630,0
|
|
20240314,152600,89918020,9630,9630,9630,9630,0
|
|
20240314,152500,89918020,9630,9630,9630,9630,0
|
|
20240314,152400,89918020,9630,9630,9630,9630,0
|
|
20240314,152300,89918020,9630,9630,9630,9630,0
|
|
20240314,152200,89918020,9630,9630,9630,9630,0
|
|
20240314,152100,89918020,9630,9630,9630,9630,0
|
|
20240314,152000,89918020,9630,9630,9630,9630,0
|
|
20240314,151900,89918020,9630,9630,9630,9630,0
|
|
20240314,151800,89918020,9630,9630,9630,9630,0
|
|
20240314,151700,89918020,9630,9630,9630,9630,0
|
|
20240314,151600,89918020,9630,9630,9630,9630,0
|
|
20240314,151500,89918020,9630,9630,9630,9630,0
|
|
20240314,151400,89918020,9630,9630,9630,9630,1
|
|
20240314,151300,89908390,9610,9610,9610,9610,40
|
|
20240314,151200,89523990,9640,9640,9640,9640,0
|
|
20240314,151100,89523990,9640,9640,9640,9640,0
|
|
20240314,151000,89523990,9640,9640,9640,9640,0
|
|
20240314,150900,89523990,9640,9640,9640,9640,0
|
|
20240314,150800,89523990,9640,9640,9640,9640,0
|
|
20240314,150700,89523990,9640,9640,9640,9640,0
|
|
20240314,150600,89523990,9640,9640,9640,9640,0
|
|
20240314,150500,89523990,9640,9640,9640,9640,1
|
|
20240314,150400,89514350,9610,9620,9620,9610,19
|
|
20240314,150300,89331650,9640,9640,9640,9640,0
|
|
20240314,150200,89331650,9640,9640,9640,9640,0
|
|
20240314,150100,89331650,9640,9640,9640,9640,0
|
|
20240314,150000,89331650,9640,9640,9640,9640,0
|
|
20240314,145900,89331650,9640,9640,9640,9640,0
|
|
20240314,145800,89331650,9640,9640,9640,9640,0
|
|
20240314,145700,89331650,9640,9640,9640,9640,1
|
|
20240314,145600,89322010,9610,9610,9610,9610,0
|
|
20240314,145500,89322010,9610,9610,9610,9610,0
|
|
20240314,145400,89322010,9610,9610,9610,9610,0
|
|
20240314,145300,89322010,9610,9610,9610,9610,0
|
|
20240314,145200,89322010,9610,9610,9610,9610,0
|
|
20240314,145100,89322010,9610,9610,9610,9610,0
|
|
20240314,145000,89322010,9610,9610,9610,9610,0
|
|
20240314,144900,89322010,9610,9620,9620,9610,100
|
|
20240314,144800,88361000,9640,9640,9640,9640,1
|
|
20240314,144700,88351360,9610,9630,9630,9610,50
|
|
20240314,144600,87870410,9640,9640,9640,9640,0
|
|
20240314,144500,87870410,9640,9640,9640,9640,0
|
|
20240314,144400,87870410,9640,9640,9640,9640,0
|
|
20240314,144300,87870410,9640,9640,9640,9640,0
|
|
20240314,144200,87870410,9640,9640,9640,9640,0
|
|
20240314,144100,87870410,9640,9640,9640,9640,0
|
|
20240314,144000,87870410,9640,9640,9640,9640,0
|
|
20240314,143900,87870410,9640,9640,9640,9640,100
|
|
20240314,143800,86906410,9640,9640,9640,9640,0
|
|
20240314,143700,86906410,9640,9640,9640,9640,0
|
|
20240314,143600,86906410,9640,9640,9640,9640,0
|
|
20240314,143500,86906410,9640,9640,9640,9640,0
|
|
20240314,143400,86906410,9640,9640,9640,9640,0
|
|
20240314,143300,86906410,9640,9640,9640,9640,22
|
|
20240314,143200,86694330,9640,9640,9640,9640,50
|
|
20240314,143100,86212330,9640,9640,9640,9640,0
|
|
20240314,143000,86212330,9640,9640,9640,9640,0
|
|
20240314,142900,86212330,9640,9640,9640,9640,0
|
|
20240314,142800,86212330,9640,9640,9640,9640,0
|
|
20240314,142700,86212330,9640,9640,9640,9640,0
|
|
20240314,142600,86212330,9640,9640,9640,9640,0
|
|
20240314,142500,86212330,9640,9640,9640,9640,0
|
|
20240314,142400,86212330,9640,9640,9640,9640,0
|
|
20240314,142300,86212330,9640,9640,9640,9640,0
|
|
20240314,142200,86212330,9640,9640,9640,9640,0
|
|
20240314,142100,86212330,9640,9640,9640,9640,0
|
|
20240314,142000,86212330,9640,9640,9640,9640,0
|
|
20240314,141900,86212330,9640,9640,9640,9640,0
|
|
20240314,141800,86212330,9640,9640,9640,9640,0
|
|
20240314,141700,86212330,9640,9640,9640,9640,0
|
|
20240314,141600,86212330,9640,9640,9640,9640,53
|
|
20240314,141500,85701410,9640,9640,9640,9640,47
|
|
20240314,141400,85248330,9640,9640,9640,9640,1
|
|
20240314,141300,85238690,9640,9640,9640,9640,1
|
|
20240314,141200,85229050,9640,9640,9640,9640,0
|
|
20240314,141100,85229050,9640,9640,9640,9640,0
|
|
20240314,141000,85229050,9640,9640,9640,9640,0
|
|
20240314,140900,85229050,9640,9640,9640,9640,1
|
|
20240314,140800,85219410,9600,9600,9600,9600,0
|
|
20240314,140700,85219410,9600,9600,9600,9600,0
|
|
20240314,140600,85219410,9600,9600,9600,9600,0
|
|
20240314,140500,85219410,9600,9600,9600,9600,0
|
|
20240314,140400,85219410,9600,9600,9600,9600,0
|
|
20240314,140300,85219410,9600,9610,9610,9600,403
|
|
20240314,140200,81349310,9610,9610,9610,9610,46
|
|
20240314,140100,80907250,9620,9620,9620,9620,269
|
|
20240314,140000,78319470,9620,9620,9620,9620,0
|
|
20240314,135900,78319470,9620,9620,9620,9620,100
|
|
20240314,135800,77357470,9630,9630,9630,9630,0
|
|
20240314,135700,77357470,9630,9630,9630,9630,0
|
|
20240314,135600,77357470,9630,9630,9630,9630,0
|
|
20240314,135500,77357470,9630,9630,9630,9630,0
|
|
20240314,135400,77357470,9630,9630,9630,9630,0
|
|
20240314,135300,77357470,9630,9630,9630,9630,0
|
|
20240314,135200,77357470,9630,9630,9630,9630,0
|
|
20240314,135100,77357470,9630,9630,9630,9630,0
|
|
20240314,135000,77357470,9630,9630,9630,9630,0
|
|
20240314,134900,77357470,9630,9630,9630,9630,0
|
|
20240314,134800,77357470,9630,9630,9630,9630,0
|
|
20240314,134700,77357470,9630,9630,9630,9630,0
|
|
20240314,134600,77357470,9630,9630,9630,9630,0
|
|
20240314,134500,77357470,9630,9630,9630,9630,0
|
|
20240314,134400,77357470,9630,9630,9630,9630,0
|
|
20240314,134300,77357470,9630,9630,9630,9630,0
|
|
20240314,134200,77357470,9630,9630,9630,9630,0
|
|
20240314,134100,77357470,9630,9630,9630,9630,0
|
|
20240314,134000,77357470,9630,9630,9630,9630,0
|
|
20240314,133900,77357470,9630,9630,9630,9630,0
|
|
20240314,133800,77357470,9630,9630,9630,9630,0
|
|
20240314,133700,77357470,9630,9630,9630,9630,0
|
|
20240314,133600,77357470,9630,9630,9630,9630,0
|
|
20240314,133500,77357470,9630,9630,9630,9630,0
|
|
20240314,133400,77357470,9630,9630,9630,9630,10
|
|
20240314,133300,77261170,9630,9630,9630,9630,87
|
|
20240314,133200,76423360,9650,9650,9650,9650,0
|
|
20240314,133100,76423360,9650,9650,9650,9650,0
|
|
20240314,133000,76423360,9650,9650,9650,9650,0
|
|
20240314,132900,76423360,9650,9650,9650,9650,0
|
|
20240314,132800,76423360,9650,9650,9650,9650,0
|
|
20240314,132700,76423360,9650,9650,9650,9650,0
|
|
20240314,132600,76423360,9650,9650,9650,9650,0
|
|
20240314,132500,76423360,9650,9650,9650,9650,0
|
|
20240314,132400,76423360,9650,9650,9650,9650,0
|
|
20240314,132300,76423360,9650,9650,9650,9650,0
|
|
20240314,132200,76423360,9650,9650,9650,9650,0
|
|
20240314,132100,76423360,9650,9650,9650,9650,0
|
|
20240314,132000,76423360,9650,9650,9650,9650,0
|
|
20240314,131900,76423360,9650,9650,9650,9650,0
|
|
20240314,131800,76423360,9650,9650,9650,9650,0
|
|
20240314,131700,76423360,9650,9630,9650,9630,2
|
|
20240314,131600,76404080,9650,9650,9650,9650,0
|
|
20240314,131500,76404080,9650,9650,9650,9650,0
|
|
20240314,131400,76404080,9650,9650,9650,9650,4
|
|
20240314,131300,76365480,9650,9650,9650,9650,0
|
|
20240314,131200,76365480,9650,9650,9650,9650,0
|
|
20240314,131100,76365480,9650,9650,9650,9650,1
|
|
20240314,131000,76355830,9650,9630,9650,9630,5
|
|
20240314,130900,76307660,9630,9630,9630,9630,8
|
|
20240314,130800,76230620,9620,9630,9630,9620,77
|
|
20240314,130700,75489800,9630,9630,9630,9630,0
|
|
20240314,130600,75489800,9630,9630,9630,9630,12
|
|
20240314,130500,75374240,9630,9630,9630,9630,0
|
|
20240314,130400,75374240,9630,9640,9640,9630,33
|
|
20240314,130300,75056440,9660,9660,9660,9660,0
|
|
20240314,130200,75056440,9660,9660,9660,9660,0
|
|
20240314,130100,75056440,9660,9660,9660,9660,0
|
|
20240314,130000,75056440,9660,9660,9660,9660,0
|
|
20240314,125900,75056440,9660,9660,9660,9660,0
|
|
20240314,125800,75056440,9660,9660,9660,9660,0
|
|
20240314,125700,75056440,9660,9660,9660,9660,0
|
|
20240314,125600,75056440,9660,9660,9660,9660,0
|
|
20240314,125500,75056440,9660,9660,9660,9660,0
|
|
20240314,125400,75056440,9660,9660,9660,9660,0
|
|
20240314,125300,75056440,9660,9660,9660,9660,0
|
|
20240314,125200,75056440,9660,9660,9660,9660,0
|
|
20240314,125100,75056440,9660,9660,9660,9660,0
|
|
20240314,125000,75056440,9660,9660,9660,9660,0
|
|
20240314,124900,75056440,9660,9660,9660,9660,0
|
|
20240314,124800,75056440,9660,9660,9660,9660,1
|
|
20240314,124700,75046780,9650,9650,9650,9650,0
|
|
20240314,124600,75046780,9650,9650,9650,9650,0
|
|
20240314,124500,75046780,9650,9650,9650,9650,0
|
|
20240314,124400,75046780,9650,9650,9650,9650,0
|
|
20240314,124300,75046780,9650,9650,9650,9650,104
|
|
20240314,124200,74043180,9660,9660,9660,9660,0
|
|
20240314,124100,74043180,9660,9660,9660,9660,0
|
|
20240314,124000,74043180,9660,9660,9660,9660,0
|
|
20240314,123900,74043180,9660,9660,9660,9660,0
|
|
20240314,123800,74043180,9660,9660,9660,9660,3
|
|
20240314,123700,74014200,9650,9650,9650,9650,0
|
|
20240314,123600,74014200,9650,9650,9650,9650,0
|
|
20240314,123500,74014200,9650,9650,9650,9650,2
|
|
20240314,123400,73994900,9630,9630,9630,9630,0
|
|
20240314,123300,73994900,9630,9630,9630,9630,0
|
|
20240314,123200,73994900,9630,9630,9630,9630,0
|
|
20240314,123100,73994900,9630,9630,9630,9630,0
|
|
20240314,123000,73994900,9630,9630,9630,9630,0
|
|
20240314,122900,73994900,9630,9630,9630,9630,0
|
|
20240314,122800,73994900,9630,9630,9630,9630,0
|
|
20240314,122700,73994900,9630,9630,9630,9630,0
|
|
20240314,122600,73994900,9630,9640,9640,9630,2
|
|
20240314,122500,73975630,9650,9650,9650,9650,5
|
|
20240314,122400,73927380,9650,9650,9650,9650,0
|
|
20240314,122300,73927380,9650,9650,9650,9650,0
|
|
20240314,122200,73927380,9650,9650,9650,9650,0
|
|
20240314,122100,73927380,9650,9650,9650,9650,0
|
|
20240314,122000,73927380,9650,9650,9650,9650,0
|
|
20240314,121900,73927380,9650,9650,9650,9650,0
|
|
20240314,121800,73927380,9650,9650,9650,9650,0
|
|
20240314,121700,73927380,9650,9650,9650,9650,0
|
|
20240314,121600,73927380,9650,9650,9650,9650,0
|
|
20240314,121500,73927380,9650,9650,9650,9650,0
|
|
20240314,121400,73927380,9650,9650,9650,9650,10
|
|
20240314,121300,73830880,9660,9660,9660,9660,3
|
|
20240314,121200,73801900,9660,9660,9660,9660,0
|
|
20240314,121100,73801900,9660,9660,9660,9660,5
|
|
20240314,121000,73753600,9660,9660,9660,9660,0
|
|
20240314,120900,73753600,9660,9660,9660,9660,0
|
|
20240314,120800,73753600,9660,9660,9660,9660,0
|
|
20240314,120700,73753600,9660,9660,9660,9660,0
|
|
20240314,120600,73753600,9660,9660,9660,9660,0
|
|
20240314,120500,73753600,9660,9660,9660,9660,0
|
|
20240314,120400,73753600,9660,9660,9660,9660,0
|
|
20240314,120300,73753600,9660,9660,9660,9660,0
|
|
20240314,120200,73753600,9660,9660,9660,9660,0
|
|
20240314,120100,73753600,9660,9660,9660,9660,2
|
|
20240314,120000,73734280,9660,9660,9660,9660,0
|
|
20240314,115900,73734280,9660,9660,9660,9660,0
|
|
20240314,115800,73734280,9660,9660,9660,9660,4
|
|
20240314,115700,73695640,9640,9640,9640,9640,4
|
|
20240314,115600,73657080,9660,9660,9660,9660,0
|
|
20240314,115500,73657080,9660,9660,9660,9660,0
|
|
20240314,115400,73657080,9660,9660,9660,9660,0
|
|
20240314,115300,73657080,9660,9660,9660,9660,0
|
|
20240314,115200,73657080,9660,9660,9660,9660,0
|
|
20240314,115100,73657080,9660,9660,9660,9660,0
|
|
20240314,115000,73657080,9660,9660,9660,9660,0
|
|
20240314,114900,73657080,9660,9660,9660,9660,0
|
|
20240314,114800,73657080,9660,9660,9660,9660,0
|
|
20240314,114700,73657080,9660,9660,9660,9660,0
|
|
20240314,114600,73657080,9660,9660,9660,9660,0
|
|
20240314,114500,73657080,9660,9660,9660,9660,0
|
|
20240314,114400,73657080,9660,9660,9660,9660,0
|
|
20240314,114300,73657080,9660,9660,9660,9660,0
|
|
20240314,114200,73657080,9660,9660,9660,9660,0
|
|
20240314,114100,73657080,9660,9660,9660,9660,1
|
|
20240314,114000,73647420,9660,9660,9660,9660,1
|
|
20240314,113900,73637760,9630,9630,9630,9630,0
|
|
20240314,113800,73637760,9630,9630,9630,9630,0
|
|
20240314,113700,73637760,9630,9630,9630,9630,0
|
|
20240314,113600,73637760,9630,9630,9630,9630,0
|
|
20240314,113500,73637760,9630,9630,9630,9630,0
|
|
20240314,113400,73637760,9630,9630,9630,9630,0
|
|
20240314,113300,73637760,9630,9640,9640,9630,109
|
|
20240314,113200,72588030,9650,9660,9660,9650,110
|
|
20240314,113100,71525490,9660,9660,9660,9660,0
|
|
20240314,113000,71525490,9660,9660,9660,9660,0
|
|
20240314,112900,71525490,9660,9660,9660,9660,0
|
|
20240314,112800,71525490,9660,9660,9660,9660,1
|
|
20240314,112700,71515830,9640,9640,9640,9640,4
|
|
20240314,112600,71477270,9640,9640,9640,9640,0
|
|
20240314,112500,71477270,9640,9640,9640,9640,0
|
|
20240314,112400,71477270,9640,9640,9640,9640,1
|
|
20240314,112300,71467630,9640,9640,9640,9640,95
|
|
20240314,112200,70551830,9640,9640,9640,9640,0
|
|
20240314,112100,70551830,9640,9640,9640,9640,0
|
|
20240314,112000,70551830,9640,9640,9640,9640,0
|
|
20240314,111900,70551830,9640,9640,9640,9640,5
|
|
20240314,111800,70503630,9660,9660,9660,9660,0
|
|
20240314,111700,70503630,9660,9660,9660,9660,0
|
|
20240314,111600,70503630,9660,9660,9660,9660,0
|
|
20240314,111500,70503630,9660,9660,9660,9660,5
|
|
20240314,111400,70455330,9660,9660,9660,9660,5
|
|
20240314,111300,70407030,9660,9660,9660,9660,116
|
|
20240314,111200,69286470,9660,9670,9670,9660,208
|
|
20240314,111100,67277090,9670,9670,9670,9670,1
|
|
20240314,111000,67267420,9660,9660,9660,9660,70
|
|
20240314,110900,66591220,9660,9660,9660,9660,42
|
|
20240314,110800,66185500,9620,9620,9620,9620,0
|
|
20240314,110700,66185500,9620,9620,9620,9620,0
|
|
20240314,110600,66185500,9620,9620,9620,9620,0
|
|
20240314,110500,66185500,9620,9620,9620,9620,0
|
|
20240314,110400,66185500,9620,9620,9620,9620,0
|
|
20240314,110300,66185500,9620,9620,9620,9620,0
|
|
20240314,110200,66185500,9620,9620,9620,9620,0
|
|
20240314,110100,66185500,9620,9620,9620,9620,0
|
|
20240314,110000,66185500,9620,9620,9620,9620,53
|
|
20240314,105900,65675640,9620,9620,9620,9620,0
|
|
20240314,105800,65675640,9620,9620,9620,9620,1
|
|
20240314,105700,65666020,9610,9610,9610,9610,0
|
|
20240314,105600,65666020,9610,9610,9610,9610,0
|
|
20240314,105500,65666020,9610,9610,9610,9610,0
|
|
20240314,105400,65666020,9610,9610,9610,9610,0
|
|
20240314,105300,65666020,9610,9610,9610,9610,0
|
|
20240314,105200,65666020,9610,9620,9620,9610,96
|
|
20240314,105100,64743410,9630,9630,9630,9630,0
|
|
20240314,105000,64743410,9630,9630,9630,9630,0
|
|
20240314,104900,64743410,9630,9630,9630,9630,0
|
|
20240314,104800,64743410,9630,9630,9630,9630,0
|
|
20240314,104700,64743410,9630,9630,9630,9630,0
|
|
20240314,104600,64743410,9630,9630,9630,9630,0
|
|
20240314,104500,64743410,9630,9630,9630,9630,1
|
|
20240314,104400,64733780,9620,9620,9620,9620,0
|
|
20240314,104300,64733780,9620,9620,9620,9620,0
|
|
20240314,104200,64733780,9620,9620,9620,9620,23
|
|
20240314,104100,64512520,9620,9610,9620,9600,474
|
|
20240314,104000,59958640,9670,9620,9670,9610,20
|
|
20240314,103900,59766230,9670,9670,9670,9670,0
|
|
20240314,103800,59766230,9670,9670,9670,9670,0
|
|
20240314,103700,59766230,9670,9670,9670,9670,50
|
|
20240314,103600,59282730,9670,9670,9670,9670,0
|
|
20240314,103500,59282730,9670,9670,9670,9670,0
|
|
20240314,103400,59282730,9670,9670,9670,9670,0
|
|
20240314,103300,59282730,9670,9670,9670,9670,0
|
|
20240314,103200,59282730,9670,9620,9670,9620,13
|
|
20240314,103100,59157620,9620,9620,9620,9620,37
|
|
20240314,103000,58801680,9620,9620,9620,9620,0
|
|
20240314,102900,58801680,9620,9620,9620,9620,1
|
|
20240314,102800,58792060,9650,9650,9650,9650,0
|
|
20240314,102700,58792060,9650,9650,9650,9650,0
|
|
20240314,102600,58792060,9650,9650,9650,9650,0
|
|
20240314,102500,58792060,9650,9650,9650,9650,0
|
|
20240314,102400,58792060,9650,9650,9650,9650,1000
|
|
20240314,102300,49142060,9650,9650,9650,9650,1
|
|
20240314,102200,49132410,9610,9610,9610,9610,0
|
|
20240314,102100,49132410,9610,9610,9610,9610,14
|
|
20240314,102000,48997870,9600,9630,9630,9600,1000
|
|
20240314,101900,39391150,9670,9670,9670,9670,0
|
|
20240314,101800,39391150,9670,9670,9670,9670,27
|
|
20240314,101700,39130060,9690,9690,9690,9690,0
|
|
20240314,101600,39130060,9690,9690,9690,9690,0
|
|
20240314,101500,39130060,9690,9680,9690,9680,4
|
|
20240314,101400,39091310,9630,9630,9630,9630,1
|
|
20240314,101300,39081680,9630,9630,9630,9630,0
|
|
20240314,101200,39081680,9630,9630,9630,9630,0
|
|
20240314,101100,39081680,9630,9630,9630,9630,100
|
|
20240314,101000,38118680,9640,9640,9640,9640,40
|
|
20240314,100900,37733080,9690,9660,9690,9660,98
|
|
20240314,100800,36783760,9650,9650,9650,9650,5
|
|
20240314,100700,36735510,9650,9650,9650,9650,0
|
|
20240314,100600,36735510,9650,9650,9650,9650,3
|
|
20240314,100500,36706560,9660,9660,9660,9660,1
|
|
20240314,100400,36696900,9660,9660,9660,9660,0
|
|
20240314,100300,36696900,9660,9660,9660,9660,0
|
|
20240314,100200,36696900,9660,9640,9660,9640,6
|
|
20240314,100100,36639040,9650,9650,9650,9650,0
|
|
20240314,100000,36639040,9650,9650,9650,9650,0
|
|
20240314,095900,36639040,9650,9650,9650,9650,0
|
|
20240314,095800,36639040,9650,9650,9650,9650,5
|
|
20240314,095700,36590790,9660,9660,9660,9660,0
|
|
20240314,095600,36590790,9660,9660,9660,9660,1
|
|
20240314,095500,36581130,9650,9650,9650,9650,995
|
|
20240314,095400,26979380,9650,9630,9650,9630,2
|
|
20240314,095300,26960100,9650,9650,9650,9650,0
|
|
20240314,095200,26960100,9650,9650,9650,9650,1
|
|
20240314,095100,26950450,9650,9650,9650,9650,0
|
|
20240314,095000,26950450,9650,9650,9650,9650,0
|
|
20240314,094900,26950450,9650,9630,9650,9630,77
|
|
20240314,094800,26208920,9650,9650,9650,9650,0
|
|
20240314,094700,26208920,9650,9620,9650,9620,23
|
|
20240314,094600,25987390,9630,9630,9630,9630,100
|
|
20240314,094500,25024390,9620,9620,9620,9620,0
|
|
20240314,094400,25024390,9620,9620,9620,9620,0
|
|
20240314,094300,25024390,9620,9610,9620,9610,137
|
|
20240314,094200,23707200,9620,9640,9640,9620,2
|
|
20240314,094100,23687940,9650,9650,9650,9650,1
|
|
20240314,094000,23678290,9610,9610,9610,9610,0
|
|
20240314,093900,23678290,9610,9610,9610,9610,1
|
|
20240314,093800,23668680,9600,9600,9600,9600,0
|
|
20240314,093700,23668680,9600,9600,9600,9600,1
|
|
20240314,093600,23659080,9650,9650,9650,9650,1
|
|
20240314,093500,23649430,9610,9620,9620,9610,168
|
|
20240314,093400,22034940,9620,9620,9620,9610,162
|
|
20240314,093300,20477740,9680,9680,9680,9680,1
|
|
20240314,093200,20468060,9610,9630,9630,9610,438
|
|
20240314,093100,16256950,9690,9690,9690,9690,0
|
|
20240314,093000,16256950,9690,9690,9690,9690,0
|
|
20240314,092900,16256950,9690,9690,9690,9690,0
|
|
20240314,092800,16256950,9690,9690,9690,9690,0
|
|
20240314,092700,16256950,9690,9630,9690,9630,120
|
|
20240314,092600,15101110,9630,9630,9630,9630,0
|
|
20240314,092500,15101110,9630,9630,9630,9620,215
|
|
20240314,092400,13032250,9630,9630,9630,9630,50
|
|
20240314,092300,12550750,9630,9630,9630,9630,0
|
|
20240314,092200,12550750,9630,9650,9650,9630,640
|
|
20240314,092100,6384250,9660,9660,9660,9660,0
|
|
20240314,092000,6384250,9660,9660,9660,9660,3
|
|
20240314,091900,6355270,9660,9660,9660,9660,1
|
|
20240314,091800,6345610,9660,9660,9660,9660,0
|
|
20240314,091700,6345610,9660,9660,9660,9660,70
|
|
20240314,091600,5669410,9720,9660,9720,9650,7
|
|
20240314,091500,5601750,9690,9700,9700,9690,232
|
|
20240314,091400,3353530,9720,9720,9720,9720,2
|
|
20240314,091300,3334090,9730,9730,9730,9730,0
|
|
20240314,091200,3334090,9730,9730,9730,9730,0
|
|
20240314,091100,3334090,9730,9730,9730,9730,0
|
|
20240314,091000,3334090,9730,9730,9730,9730,0
|
|
20240314,090900,3334090,9730,9730,9730,9730,1
|
|
20240314,090800,3324360,9730,9730,9730,9730,0
|
|
20240314,090700,3324360,9730,9710,9730,9710,26
|
|
20240314,090600,3071730,9690,9690,9690,9690,0
|
|
20240314,090500,3071730,9690,9690,9690,9690,0
|
|
20240314,090400,3071730,9690,9690,9690,9690,283
|
|
20240314,090300,329460,9690,9690,9690,9690,17
|
|
20240314,090200,164730,9690,9690,9690,9690,0
|
|
20240314,090100,164730,9690,9690,9690,9690,1
|
|
20240314,090000,155040,9690,9690,9690,9690,16
|